Toyota Motor Corp Ltd Ord ADR (NY: TM )

176.71 +3.56 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 67.39 67.39 66.03 66.10 712,518 -0.87(-1.31%)
Apr 29, 2010 66.42 67.18 66.33 66.97 604,534 +1.09(+1.65%)
Apr 28, 2010 66.43 66.55 65.59 65.89 995,772 -0.13(-0.19%)
Apr 27, 2010 67.32 67.58 65.89 66.01 233 -1.57(-2.32%)
Apr 26, 2010 67.70 68.00 67.45 67.58 1,385,487 +1.01(+1.52%)
Apr 23, 2010 65.47 66.72 65.30 66.57 1,065,660 +0.38(+0.57%)
Apr 22, 2010 66.35 66.36 65.51 66.19 1,142,768 -0.76(-1.14%)
Apr 21, 2010 67.34 67.48 66.73 66.96 1,245,032 -0.57(-0.85%)
Apr 20, 2010 68.05 68.12 67.45 67.53 116 -0.26(-0.38%)
Apr 19, 2010 67.59 68.05 67.17 67.79 1,095,217 -0.27(-0.39%)
Apr 16, 2010 68.58 68.78 67.92 68.06 1,660,933 -0.59(-0.86%)
Apr 15, 2010 68.42 68.80 68.23 68.65 1,241,200 -0.23(-0.34%)
Apr 14, 2010 68.41 68.90 68.02 68.88 2,273,637 +1.11(+1.64%)
Apr 13, 2010 67.72 67.82 67.11 67.76 1,860,850 -0.45(-0.65%)
Apr 12, 2010 68.50 68.73 68.14 68.21 1,009,796 -0.32(-0.46%)
Apr 09, 2010 68.15 68.77 67.90 68.53 675,794 +0.38(+0.55%)
Apr 08, 2010 68.04 68.30 67.56 68.15 887,252 -0.38(-0.55%)
Apr 07, 2010 69.04 69.05 68.24 68.53 1,177,996 -0.79(-1.14%)
Apr 06, 2010 69.38 69.79 69.07 69.32 1,388,472 -0.36(-0.52%)
Apr 05, 2010 69.45 70.01 68.20 69.68 3,426,113 +0.66(+0.96%)
Apr 01, 2010 68.53 69.02 69.02 69.02 1,764,550 +0.06(+0.09%)
Mar 31, 2010 69.22 69.29 68.83 68.96 978,890 -0.71(-1.02%)
Mar 30, 2010 69.58 70.03 69.49 69.67 825,359 +0.23(+0.33%)
Mar 29, 2010 69.28 69.45 68.90 69.44 700,975 +0.20(+0.28%)
Mar 26, 2010 69.28 69.66 68.94 69.24 902,598 +0.96(+1.41%)
Mar 25, 2010 68.66 69.15 68.17 68.28 1,303,083 -1.06(-1.53%)
Mar 24, 2010 69.59 70.09 68.92 69.34 1,379,246 -0.65(-0.94%)
Mar 23, 2010 68.80 69.99 68.64 69.99 2,378,424 +1.84(+2.69%)
Mar 22, 2010 67.18 68.32 67.02 68.16 1,469,266 +0.54(+0.79%)
Mar 19, 2010 67.37 67.66 66.72 67.62 1,414,809 +0.64(+0.95%)
Mar 18, 2010 67.13 67.27 66.51 66.99 1,109,579 -0.42(-0.62%)
Mar 17, 2010 67.57 67.57 66.90 67.40 1,381,323 -0.11(-0.16%)
Mar 16, 2010 66.75 67.57 66.36 67.51 1,687,548 +1.14(+1.72%)
Mar 15, 2010 66.33 66.47 66.16 66.37 1,674,159 +0.93(+1.43%)
Mar 12, 2010 65.83 65.85 65.25 65.44 987,336 +0.04(+0.06%)
Mar 11, 2010 64.65 65.54 64.60 65.40 1,225,997 +0.49(+0.76%)
Mar 10, 2010 65.10 65.10 64.53 64.90 1,751,797 -0.26(-0.40%)
Mar 09, 2010 65.30 65.59 64.88 65.17 2,891,052 -1.08(-1.63%)
Mar 08, 2010 65.97 66.25 65.89 66.25 1,390,141 +0.85(+1.30%)
Mar 05, 2010 64.43 65.57 64.12 65.40 2,700,324 +1.29(+2.02%)
Mar 04, 2010 65.06 65.16 63.62 64.10 4,078,164 -1.29(-1.98%)
Mar 03, 2010 65.39 65.78 64.82 65.40 3,389,679 +2.14(+3.39%)
Mar 02, 2010 63.08 63.70 62.78 63.25 2,127,777 +0.66(+1.06%)
Mar 01, 2010 63.11 63.19 62.06 62.59 3,234,598 -1.01(-1.59%)
Feb 26, 2010 63.49 63.70 62.98 63.60 1,990,174 +0.79(+1.26%)
Feb 25, 2010 62.42 62.98 61.89 62.81 2,823,023 -0.54(-0.85%)
Feb 24, 2010 61.55 63.39 61.46 63.35 7,004,106 +2.54(+4.17%)
Feb 23, 2010 61.78 61.86 60.55 60.81 4,454,295 -1.17(-1.89%)
Feb 22, 2010 62.20 62.44 61.81 61.99 1,799,004 -0.36(-0.57%)
Feb 19, 2010 62.43 62.67 61.95 62.34 2,346,502 -0.08(-0.12%)
Feb 18, 2010 61.96 62.90 61.61 62.42 3,678,782 -0.60(-0.96%)
Feb 17, 2010 63.74 63.74 61.83 63.02 5,154,175 -1.58(-2.45%)
Feb 16, 2010 65.23 65.43 64.43 64.61 2,311,270 -0.88(-1.35%)
Feb 12, 2010 64.82 65.49 65.49 65.49 2,782,367 +0.89(+1.38%)
Feb 11, 2010 64.55 64.60 63.70 64.60 2,572,521 +0.26(+0.41%)
Feb 10, 2010 64.44 64.70 63.75 64.33 3,544,798 +0.93(+1.46%)
Feb 09, 2010 63.75 64.21 63.02 63.41 5,329,238 +1.49(+2.40%)
Feb 08, 2010 62.84 63.07 61.55 61.92 4,283,811 -1.58(-2.49%)
Feb 05, 2010 62.12 63.59 61.27 63.50 8,853,379 +2.49(+4.08%)
Feb 04, 2010 61.57 62.32 60.35 61.01 12,886,717 -2.53(-3.99%)
Feb 03, 2010 64.34 64.80 61.11 63.54 21,721,098 -2.91(-4.37%)
Feb 02, 2010 68.41 68.67 65.16 66.45 4,142,460 -1.77(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.